Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.670 6.700 6.520 6.560 19,793 -0.04(-0.61%)
Nov 27, 2013 6.640 6.650 6.510 6.600 21,816 -0.01(-0.15%)
Nov 26, 2013 6.610 6.640 6.431 6.610 18,334 -0.01(-0.15%)
Nov 25, 2013 6.630 6.680 6.550 6.620 40,747 +0.00(+0.00%)
Nov 22, 2013 6.590 6.665 6.431 6.620 25,718 +0.05(+0.76%)
Nov 21, 2013 6.450 6.610 6.441 6.570 19,019 +0.17(+2.66%)
Nov 20, 2013 6.410 6.450 6.330 6.400 26,622 +0.01(+0.16%)
Nov 19, 2013 6.310 6.500 6.310 6.390 25,399 +0.03(+0.47%)
Nov 18, 2013 6.370 6.500 6.350 6.360 17,823 -0.02(-0.31%)
Nov 15, 2013 6.340 6.460 6.340 6.380 19,183 +0.02(+0.31%)
Nov 14, 2013 6.430 6.430 6.290 6.360 7,914 -0.07(-1.09%)
Nov 12, 2013 6.540 6.540 6.211 6.430 26,294 -0.12(-1.83%)
Nov 11, 2013 6.600 6.640 6.450 6.550 74,669 -0.04(-0.61%)
Nov 08, 2013 6.480 6.680 6.480 6.590 25,764 +0.10(+1.54%)
Nov 07, 2013 6.590 6.590 6.450 6.490 35,573 -0.05(-0.76%)
Nov 06, 2013 6.550 6.630 6.480 6.540 28,784 +0.06(+0.93%)
Nov 05, 2013 6.500 6.530 6.440 6.480 23,741 -0.08(-1.22%)
Nov 04, 2013 6.420 6.560 6.360 6.560 42,411 +0.18(+2.82%)
Nov 01, 2013 6.400 6.550 6.290 6.380 94,314 -0.03(-0.47%)
Oct 31, 2013 6.540 6.600 6.330 6.410 62,857 -0.14(-2.14%)
Oct 30, 2013 6.640 6.700 6.550 6.550 50,467 -0.06(-0.91%)
Oct 29, 2013 6.880 6.950 6.570 6.610 50,899 -0.27(-3.92%)
Oct 28, 2013 6.870 6.900 6.811 6.880 15,924 +0.03(+0.44%)
Oct 25, 2013 6.690 6.890 6.690 6.850 21,404 +0.18(+2.70%)
Oct 24, 2013 6.250 6.740 6.250 6.670 102,487 +0.42(+6.72%)
Oct 23, 2013 6.340 6.440 5.990 6.250 183,707 -0.14(-2.19%)
Oct 22, 2013 6.410 6.490 6.350 6.390 69,710 +0.00(+0.00%)
Oct 21, 2013 6.170 6.530 6.170 6.390 56,782 +0.21(+3.40%)
Oct 18, 2013 6.450 6.450 6.140 6.180 124,653 -0.19(-2.98%)
Oct 17, 2013 6.320 6.380 6.320 6.370 19,950 +0.00(+0.00%)
Oct 16, 2013 6.430 6.499 6.210 6.370 38,916 -0.01(-0.16%)
Oct 15, 2013 6.410 6.570 6.360 6.380 19,412 -0.06(-0.93%)
Oct 14, 2013 6.570 6.570 6.360 6.440 84,189 -0.16(-2.42%)
Oct 11, 2013 6.570 6.658 6.520 6.600 42,248 +0.02(+0.30%)
Oct 10, 2013 6.530 6.590 6.510 6.580 42,827 +0.14(+2.17%)
Oct 09, 2013 6.400 6.480 6.380 6.440 71,601 +0.09(+1.42%)
Oct 08, 2013 6.520 6.530 6.260 6.350 74,352 -0.15(-2.31%)
Oct 07, 2013 6.450 6.560 6.450 6.500 37,762 +0.00(+0.00%)
Oct 04, 2013 6.500 6.560 6.470 6.500 93,964 -0.01(-0.15%)
Oct 03, 2013 6.530 6.600 6.470 6.510 55,371 -0.01(-0.15%)
Oct 02, 2013 6.600 6.640 6.490 6.520 51,677 -0.13(-1.95%)
Oct 01, 2013 6.210 6.650 6.210 6.650 78,669 +0.43(+6.91%)
Sep 27, 2013 6.260 6.260 6.080 6.220 24,516 -0.10(-1.58%)
Sep 26, 2013 6.590 6.595 6.250 6.320 46,387 -0.24(-3.66%)
Sep 25, 2013 6.650 6.650 6.500 6.560 12,760 -0.10(-1.50%)
Sep 24, 2013 6.730 6.750 6.571 6.660 46,227 -0.08(-1.19%)
Sep 23, 2013 6.590 6.740 6.540 6.740 23,666 +0.13(+1.97%)
Sep 20, 2013 6.370 6.620 6.370 6.610 105,894 +0.20(+3.12%)
Sep 19, 2013 6.450 6.450 6.368 6.410 6,764 -0.04(-0.62%)
Sep 18, 2013 6.390 6.490 6.350 6.450 32,912 +0.05(+0.78%)
Sep 17, 2013 6.330 6.430 6.330 6.400 15,802 +0.05(+0.79%)
Sep 16, 2013 6.340 6.420 6.295 6.350 16,010 +0.01(+0.16%)
Sep 13, 2013 6.330 6.370 6.300 6.340 8,263 +0.04(+0.63%)
Sep 12, 2013 6.470 6.470 6.290 6.300 12,906 -0.17(-2.63%)
Sep 11, 2013 6.430 6.500 6.405 6.470 18,422 +0.02(+0.31%)
Sep 10, 2013 6.580 6.590 6.370 6.450 13,139 -0.09(-1.38%)
Sep 09, 2013 6.520 6.610 6.500 6.540 37,370 +0.06(+0.93%)
Sep 06, 2013 6.650 6.650 6.470 6.480 3,201 -0.13(-1.97%)
Sep 05, 2013 6.600 6.680 6.570 6.610 15,525 +0.08(+1.23%)
Sep 04, 2013 6.580 6.590 6.500 6.530 16,553 -0.04(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.